Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.980 | 7.900 | 6.980 | 7.820 | 49,189 | +0.77(+10.84%) |
Jul 28, 2023 | 7.000 | 7.200 | 6.790 | 7.055 | 28,761 | +0.18(+2.69%) |
Jul 27, 2023 | 7.970 | 8.000 | 6.680 | 6.870 | 140,594 | -0.99(-12.60%) |
Jul 26, 2023 | 7.900 | 7.990 | 7.730 | 7.860 | 37,258 | -0.14(-1.75%) |
Jul 25, 2023 | 7.790 | 8.065 | 7.790 | 8.000 | 33,594 | +0.20(+2.56%) |
Jul 24, 2023 | 7.800 | 7.950 | 7.650 | 7.800 | 37,580 | -0.01(-0.13%) |
Jul 21, 2023 | 7.790 | 8.020 | 7.590 | 7.810 | 45,686 | +0.12(+1.56%) |
Jul 20, 2023 | 7.870 | 8.050 | 7.590 | 7.690 | 56,601 | -0.17(-2.16%) |
Jul 19, 2023 | 8.250 | 8.440 | 7.800 | 7.860 | 57,970 | -0.38(-4.61%) |
Jul 18, 2023 | 8.060 | 8.560 | 7.890 | 8.240 | 53,536 | -0.03(-0.36%) |
Jul 17, 2023 | 8.350 | 8.590 | 7.890 | 8.270 | 92,890 | -0.16(-1.90%) |
Jul 14, 2023 | 7.840 | 8.555 | 7.225 | 8.430 | 129,869 | +0.38(+4.72%) |
Jul 13, 2023 | 7.520 | 8.470 | 7.480 | 8.050 | 128,084 | +0.40(+5.23%) |
Jul 12, 2023 | 8.120 | 8.140 | 7.320 | 7.650 | 80,422 | -0.78(-9.25%) |
Jul 11, 2023 | 8.040 | 8.450 | 7.960 | 8.430 | 70,237 | +0.44(+5.51%) |
Jul 10, 2023 | 7.690 | 8.325 | 7.690 | 7.990 | 48,825 | +0.20(+2.57%) |
Jul 07, 2023 | 7.460 | 8.110 | 7.460 | 7.790 | 110,721 | +0.27(+3.59%) |
Jul 06, 2023 | 7.590 | 7.640 | 7.301 | 7.520 | 46,485 | -0.29(-3.71%) |
Jul 05, 2023 | 8.240 | 8.240 | 7.280 | 7.810 | 147,466 | -0.31(-3.82%) |
Jul 03, 2023 | 7.740 | 8.122 | 7.615 | 8.120 | 28,957 | +0.46(+6.01%) |
Jun 30, 2023 | 7.590 | 7.740 | 7.250 | 7.660 | 115,916 | +0.20(+2.68%) |
Jun 29, 2023 | 7.510 | 8.290 | 7.290 | 7.460 | 239,161 | -0.44(-5.57%) |
Jun 28, 2023 | 7.480 | 7.990 | 6.920 | 7.900 | 164,276 | +0.44(+5.90%) |
Jun 27, 2023 | 6.440 | 7.850 | 6.440 | 7.460 | 223,543 | +0.90(+13.72%) |
Jun 26, 2023 | 6.000 | 6.560 | 5.620 | 6.560 | 99,348 | +0.56(+9.33%) |
Jun 23, 2023 | 7.110 | 7.280 | 5.430 | 6.000 | 2,414,182 | -1.19(-16.55%) |
Jun 22, 2023 | 6.920 | 7.385 | 6.675 | 7.190 | 148,564 | +0.17(+2.42%) |
Jun 21, 2023 | 7.820 | 8.000 | 6.675 | 7.020 | 120,747 | -0.85(-10.80%) |
Jun 20, 2023 | 7.210 | 8.550 | 6.500 | 7.870 | 136,663 | +0.54(+7.37%) |
Jun 16, 2023 | 7.250 | 7.950 | 6.981 | 7.330 | 191,584 | +0.12(+1.66%) |
Jun 15, 2023 | 6.870 | 7.470 | 6.690 | 7.210 | 85,801 | +0.52(+7.77%) |
Jun 14, 2023 | 6.240 | 7.260 | 6.240 | 6.690 | 121,443 | +0.25(+3.88%) |
Jun 13, 2023 | 5.530 | 6.530 | 5.460 | 6.440 | 126,926 | +0.86(+15.41%) |
Jun 12, 2023 | 5.420 | 5.810 | 5.420 | 5.580 | 73,158 | +0.08(+1.45%) |
Jun 09, 2023 | 5.740 | 5.820 | 5.430 | 5.500 | 92,423 | +0.04(+0.73%) |
Jun 08, 2023 | 5.690 | 5.700 | 5.332 | 5.460 | 75,829 | -0.19(-3.36%) |
Jun 07, 2023 | 5.940 | 6.080 | 5.500 | 5.650 | 80,049 | -0.13(-2.25%) |
Jun 06, 2023 | 5.190 | 6.000 | 5.050 | 5.780 | 120,081 | +0.41(+7.64%) |
Jun 05, 2023 | 5.900 | 6.840 | 5.260 | 5.370 | 100,232 | -0.45(-7.73%) |
Jun 02, 2023 | 4.660 | 5.990 | 4.535 | 5.820 | 120,120 | +1.29(+28.48%) |
Jun 01, 2023 | 4.370 | 4.650 | 4.251 | 4.530 | 164,656 | +0.18(+4.14%) |
May 31, 2023 | 4.350 | 4.390 | 4.160 | 4.350 | 282,445 | -0.02(-0.46%) |
May 30, 2023 | 4.340 | 4.490 | 4.270 | 4.370 | 19,990 | +0.05(+1.16%) |
May 26, 2023 | 4.070 | 4.509 | 4.070 | 4.320 | 119,809 | +0.19(+4.60%) |
May 25, 2023 | 4.470 | 4.562 | 4.080 | 4.130 | 87,042 | -0.33(-7.40%) |
May 24, 2023 | 4.430 | 4.710 | 4.300 | 4.460 | 125,261 | +0.03(+0.68%) |
May 23, 2023 | 4.910 | 5.420 | 4.120 | 4.430 | 170,095 | -0.61(-12.10%) |
May 22, 2023 | 4.860 | 5.400 | 4.860 | 5.040 | 84,824 | +0.26(+5.44%) |
May 19, 2023 | 5.120 | 5.360 | 4.600 | 4.780 | 115,722 | -0.28(-5.53%) |
May 18, 2023 | 5.390 | 5.590 | 5.050 | 5.060 | 74,210 | -0.36(-6.64%) |
May 17, 2023 | 5.540 | 5.700 | 5.200 | 5.420 | 85,218 | +0.20(+3.83%) |
May 16, 2023 | 6.010 | 6.010 | 5.150 | 5.220 | 71,226 | -0.19(-3.51%) |
May 15, 2023 | 6.200 | 6.220 | 5.183 | 5.410 | 68,342 | -0.86(-13.72%) |
May 12, 2023 | 4.810 | 6.360 | 4.810 | 6.270 | 314,147 | +1.37(+27.96%) |
May 11, 2023 | 4.980 | 4.980 | 4.860 | 4.900 | 36,745 | -0.02(-0.41%) |
May 10, 2023 | 5.010 | 5.070 | 4.900 | 4.920 | 70,969 | -0.05(-1.01%) |
May 09, 2023 | 4.590 | 5.170 | 4.460 | 4.970 | 126,842 | +0.32(+6.88%) |
May 08, 2023 | 5.480 | 5.480 | 4.580 | 4.650 | 115,947 | -0.54(-10.40%) |
May 05, 2023 | 5.850 | 5.930 | 3.880 | 5.190 | 614,256 | -1.14(-18.01%) |
May 04, 2023 | 5.350 | 6.630 | 5.210 | 6.330 | 38,398 | +0.81(+14.67%) |
May 03, 2023 | 5.970 | 6.340 | 5.360 | 5.520 | 52,112 | -0.35(-5.96%) |
May 02, 2023 | 6.180 | 6.270 | 5.740 | 5.870 | 111,386 | -0.08(-1.34%) |